Copenhagen - Delayed Quote
DKK
Tryg A/S (TRYG.CO)
163.70
-2.20
(-1.33%)
At close: November 6 at 4:59:43 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
164.00
164.60
162.10
163.70
163.70
723,476
Nov 5, 2026
164.10
166.10
163.60
165.90
165.90
1,025,987
Nov 4, 2026
162.00
164.40
161.60
164.00
164.00
1,323,223
Nov 3, 2026
161.60
162.80
161.20
161.80
161.80
935,668
Nov 2, 2026
158.50
161.60
158.20
161.60
161.60
550,533
Oct 30, 2026
159.90
160.30
159.10
159.50
159.50
924,320
Oct 29, 2026
158.50
159.60
158.10
159.10
159.10
761,660
Oct 28, 2026
157.60
159.00
156.80
158.90
158.90
776,079
Oct 27, 2026
156.80
158.60
156.80
158.60
158.60
658,831
Oct 26, 2026
157.80
158.20
156.80
157.60
157.60
762,737
Oct 23, 2026
156.60
157.80
155.30
157.80
157.80
1,348,865
Oct 22, 2026
156.00
156.70
155.40
156.70
156.70
750,946
Oct 21, 2026
155.20
156.30
154.60
155.50
155.50
622,985
Oct 20, 2026
153.80
155.40
153.40
155.40
155.40
526,237
Oct 19, 2026
152.90
153.70
152.70
153.70
153.70
754,319
Oct 16, 2026
152.00
153.30
151.30
153.10
153.10
559,427
Oct 15, 2026
151.30
152.60
151.20
152.50
152.50
1,005,135
Oct 14, 2026
149.70
150.30
148.90
150.20
150.20
561,840
Oct 13, 2026
148.80
150.30
148.60
150.30
150.30
827,167
Oct 12, 2026
2.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
147.00
148.50
146.80
148.00
148.00
685,307
Oct 9, 2026
147.00
149.90
146.70
148.50
146.35
1,184,024
Oct 8, 2026
143.50
144.30
143.20
143.90
141.82
1,245,270
Oct 7, 2026
144.00
144.30
143.10
143.50
141.42
1,120,779
Oct 6, 2026
145.50
146.10
144.40
144.40
142.31
893,723
Oct 5, 2026
145.00
145.50
143.50
144.30
142.21
563,595
Oct 2, 2026
142.10
143.40
140.80
143.40
141.32
836,911
Oct 1, 2026
140.00
141.70
139.00
141.20
139.16
712,364
Sep 30, 2026
141.70
142.30
140.30
140.30
138.27
983,001
Sep 29, 2026
141.80
141.80
140.20
141.30
139.25
786,919
Sep 28, 2026
142.00
142.60
141.60
141.60
139.55
614,313
Sep 25, 2026
142.30
142.60
140.90
141.30
139.25
582,137
Sep 24, 2026
142.70
142.80
139.10
141.30
139.25
1,512,140
Sep 23, 2026
148.50
148.50
143.10
144.70
142.61
1,341,851
Sep 22, 2026
152.30
152.30
148.30
148.30
146.15
745,018
Sep 21, 2026
151.60
153.10
151.60
151.70
149.50
366,346
Sep 18, 2026
153.90
153.90
151.60
151.60
149.41
1,128,197
Sep 17, 2026
152.30
154.10
152.00
154.10
151.87
380,777
Sep 16, 2026
152.30
152.70
151.70
152.50
150.29
349,974
Sep 15, 2026
153.10
153.10
151.90
152.50
150.29
320,944
Sep 14, 2026
153.90
155.00
153.30
153.50
151.28
341,022
Sep 11, 2026
153.70
154.30
153.10
153.10
150.88
331,904
Sep 10, 2026
152.50
153.40
152.00
152.80
150.59
284,462
Sep 9, 2026
153.10
153.30
151.50
152.40
150.19
490,695
Sep 8, 2026
155.20
155.80
153.70
153.70
151.47
391,253
Sep 7, 2026
155.70
155.70
154.60
155.30
153.05
376,508
Sep 4, 2026
157.90
157.90
156.00
156.20
153.94
349,996
Sep 3, 2026
158.60
158.60
156.80
157.60
155.32
461,560
Sep 2, 2026
157.30
158.20
156.70
157.80
155.52
565,038
Sep 1, 2026
153.90
157.20
153.70
157.00
154.73
786,064
Aug 31, 2026
156.30
156.30
154.10
154.10
151.87
1,113,785
Aug 28, 2026
156.20
157.00
155.80
156.30
154.04
353,908
Aug 27, 2026
156.20
156.20
155.10
155.10
152.85
481,101
Aug 26, 2026
155.10
156.80
155.10
156.30
154.04
590,939
Aug 25, 2026
154.60
155.50
154.50
155.40
153.15
468,562
Aug 24, 2026
153.90
154.70
153.40
154.40
152.16
456,378
Aug 21, 2026
153.40
153.60
152.80
153.60
151.38
608,103
Aug 20, 2026
152.10
153.40
151.10
153.40
151.18
610,989
Aug 19, 2026
152.60
153.00
150.80
152.20
150.00
599,363
Aug 18, 2026
152.90
153.40
151.80
153.20
150.98
337,361
Aug 17, 2026
153.10
153.50
152.60
152.90
150.69
289,789
Aug 14, 2026
153.00
153.90
152.60
153.40
151.18
383,260
Aug 13, 2026
151.90
153.20
151.90
153.00
150.78
662,323
Aug 12, 2026
151.40
152.50
151.20
151.70
149.50
384,113
Aug 11, 2026
152.90
153.20
151.40
151.40
149.21
328,992
Aug 10, 2026
154.10
154.10
152.30
153.00
150.78
688,988
Aug 7, 2026
152.90
154.80
152.70
154.20
151.97
461,045
Aug 6, 2026
152.80
154.40
152.50
153.40
151.18
359,349
Aug 5, 2026
151.80
153.30
151.20
152.80
150.59
518,547
Aug 4, 2026
151.10
152.00
149.80
151.80
149.60
883,006
Aug 3, 2026
153.50
154.40
153.00
153.20
150.98
603,127
Jul 31, 2026
153.80
154.70
152.80
154.70
152.46
810,259
Jul 30, 2026
154.40
155.40
153.70
154.50
152.26
543,793
Jul 29, 2026
155.80
155.80
153.20
154.40
152.16
600,835
Jul 28, 2026
155.50
156.30
155.00
155.00
152.76
642,026
Jul 27, 2026
156.00
156.40
155.30
155.60
153.35
552,106
Jul 24, 2026
155.10
156.00
154.30
155.40
153.15
487,088
Jul 23, 2026
156.60
156.60
154.40
154.90
152.66
397,421
Jul 22, 2026
154.90
156.80
154.50
156.60
154.33
668,351
Jul 21, 2026
155.40
155.40
153.70
154.90
152.66
503,587
Jul 20, 2026
155.20
155.50
154.40
155.30
153.05
441,108
Jul 17, 2026
154.90
156.20
154.60
155.40
153.15
843,140
Jul 16, 2026
153.00
154.40
152.20
154.00
151.77
491,762
Jul 15, 2026
153.50
154.30
153.00
153.40
151.18
691,293
Jul 14, 2026
152.20
155.00
151.00
155.00
152.76
724,963
Jul 13, 2026
2.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
153.10
155.80
152.60
154.20
151.97
909,882
Jul 10, 2026
153.00
155.30
151.00
154.40
150.05
861,666
Jul 9, 2026
152.60
154.00
152.60
154.00
149.66
675,414
Jul 8, 2026
152.70
154.80
152.10
152.80
148.49
913,527
Jul 7, 2026
152.60
153.80
152.30
153.50
149.17
556,463
Jul 6, 2026
151.80
152.40
151.40
152.40
148.10
719,392
Jul 3, 2026
150.60
151.80
150.00
151.50
147.23
629,129
Jul 2, 2026
148.70
150.60
148.40
150.60
146.35
666,575
Jul 1, 2026
148.00
148.90
147.00
147.80
143.63
633,366
Jun 30, 2026
149.80
150.00
147.80
148.90
144.70
1,015,667
Jun 29, 2026
150.10
150.60
149.30
149.90
145.67
672,897
Jun 26, 2026
150.00
150.50
149.30
150.00
145.77
530,024
Jun 25, 2026
149.40
151.30
148.80
150.30
146.06
631,869
Jun 24, 2026
148.80
150.40
148.70
150.00
145.77
532,174
Jun 23, 2026
151.00
151.00
147.70
150.10
145.87
655,081
Jun 22, 2026
150.10
151.80
149.90
151.40
147.13
475,240
Jun 19, 2026
150.50
151.00
150.10
150.30
146.06
986,401
Jun 18, 2026
152.00
152.70
150.20
150.40
146.16
379,004
Jun 17, 2026
150.70
152.00
150.20
151.90
147.62
597,431
Jun 16, 2026
151.50
151.90
150.50
150.90
146.64
471,985
Jun 15, 2026
150.30
151.60
149.90
151.60
147.32
639,660
Jun 12, 2026
150.80
151.30
149.50
151.10
146.84
490,512
Jun 11, 2026
149.40
151.40
148.90
151.40
147.13
634,629
Jun 10, 2026
148.80
149.80
148.10
149.80
145.58
499,392
Jun 9, 2026
146.70
148.90
146.70
148.70
144.51
553,898
Jun 8, 2026
148.90
149.30
146.50
147.20
143.05
721,106
Jun 4, 2026
148.40
149.40
147.70
147.90
143.73
463,684
Jun 3, 2026
148.30
149.20
147.60
147.60
143.44
470,362
Jun 2, 2026
149.50
149.80
147.60
148.50
144.31
655,664
Jun 1, 2026
149.30
150.00
148.70
149.90
145.67
960,108
May 29, 2026
150.00
150.80
149.50
150.80
146.55
4,948,728
May 28, 2026
152.10
152.10
150.00
150.00
145.77
642,213
May 27, 2026
153.00
153.80
151.70
152.80
148.49
598,219
May 26, 2026
155.30
156.50
154.00
154.10
149.75
1,023,834
May 22, 2026
155.00
156.00
154.70
155.80
151.41
518,021
May 21, 2026
155.30
157.40
155.30
156.50
152.09
557,480
May 20, 2026
155.60
157.20
155.30
156.00
151.60
745,301
May 19, 2026
155.40
157.00
155.40
156.90
152.48
672,837
May 18, 2026
152.60
156.00
151.50
155.60
151.21
1,037,398
May 13, 2026
150.00
152.00
149.90
150.40
146.16
972,800
May 12, 2026
148.60
149.70
147.70
149.70
145.48
653,525
May 11, 2026
148.90
149.20
148.10
148.60
144.41
461,659
May 8, 2026
149.50
150.30
148.50
148.50
144.31
697,149
May 7, 2026
150.30
150.30
149.50
149.50
145.28
645,257
May 6, 2026
150.90
152.10
150.50
151.50
147.23
810,434
May 5, 2026
150.60
151.40
149.00
149.30
145.09
587,704
May 4, 2026
152.10
152.20
149.60
150.70
146.45
663,127
May 1, 2026
152.80
152.90
151.90
152.10
147.81
397,741
Apr 30, 2026
149.80
152.80
149.00
152.80
148.49
1,532,498
Apr 29, 2026
150.50
151.60
149.90
149.90
145.67
1,214,203
Apr 28, 2026
155.80
156.60
146.60
151.10
146.84
1,694,125
Apr 27, 2026
155.20
155.70
154.00
155.50
151.11
525,173
Apr 24, 2026
156.50
157.10
155.50
155.50
151.11
512,190
Apr 23, 2026
157.20
157.20
155.30
156.60
152.18
872,044
Apr 22, 2026
158.00
158.40
157.00
157.20
152.77
995,491
Apr 21, 2026
157.50
158.20
157.10
157.50
153.06
782,239
Apr 20, 2026
156.80
157.80
155.60
157.60
153.16
746,392
Apr 17, 2026
158.70
158.80
155.40
156.20
151.79
944,096
Apr 16, 2026
2.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
158.30
158.80
157.20
158.30
153.84
959,824
Apr 15, 2026
157.50
161.40
156.50
159.60
153.01
2,420,302
Apr 14, 2026
154.10
155.50
153.00
155.50
149.08
1,241,020
Apr 13, 2026
154.30
154.40
152.30
153.40
147.07
831,603
Apr 10, 2026
154.90
155.40
153.30
153.80
147.45
769,890
Apr 9, 2026
153.10
154.90
153.10
154.90
148.50
1,179,703
Apr 8, 2026
155.60
157.00
152.90
153.30
146.97
1,326,800
Apr 7, 2026
156.10
156.10
153.60
155.10
148.70
1,096,967
Apr 1, 2026
155.60
155.70
152.60
153.20
146.87
795,817
Mar 31, 2026
153.20
155.80
152.30
154.10
147.74
972,057
Mar 30, 2026
151.50
152.70
149.90
152.30
146.01
686,182
Mar 27, 2026
151.20
151.50
149.90
151.50
145.24
846,863
Mar 26, 2026
150.90
151.30
149.50
149.50
143.33
904,924
Mar 25, 2026
152.00
153.40
151.50
151.50
145.24
633,772
Mar 24, 2026
152.50
153.40
151.00
151.00
144.76
670,417
Mar 20, 2026
155.70
156.30
154.00
155.30
148.89
1,478,781
Mar 19, 2026
156.80
157.20
154.60
154.80
148.41
668,379
Mar 18, 2026
156.40
158.10
156.40
156.80
150.33
1,005,048
Mar 17, 2026
154.50
157.10
154.50
156.40
149.94
653,463
Mar 16, 2026
154.00
155.40
153.30
155.00
148.60
838,678
Mar 13, 2026
152.00
154.60
151.80
154.30
147.93
746,366
Mar 12, 2026
154.00
154.00
151.30
151.80
145.53
969,422
Mar 11, 2026
153.80
154.10
152.70
152.70
146.39
594,537
Mar 10, 2026
154.20
155.90
153.80
153.90
147.55
763,648
Mar 9, 2026
153.40
154.70
151.70
154.60
148.22
904,571
Mar 6, 2026
153.70
155.40
152.80
153.30
146.97
648,904
Mar 5, 2026
154.50
155.30
153.60
153.60
147.26
549,351
Mar 4, 2026
153.30
154.80
153.00
154.70
148.31
826,027
Mar 3, 2026
156.10
156.10
151.70
152.70
146.39
1,180,768
Mar 2, 2026
154.10
157.00
153.20
156.40
149.94
1,023,409
Feb 27, 2026
156.30
157.50
156.30
156.60
150.13
2,203,447
Feb 26, 2026
154.30
156.70
152.30
156.30
149.85
737,835
Feb 25, 2026
153.60
155.50
153.50
153.90
147.55
804,743
Feb 24, 2026
156.70
156.90
153.50
154.00
147.64
727,723
Feb 23, 2026
156.40
157.70
156.20
156.70
150.23
730,101
Feb 20, 2026
155.00
156.30
154.90
155.90
149.46
681,524
Feb 19, 2026
154.10
155.40
154.00
154.60
148.22
562,272
Feb 18, 2026
153.80
154.20
153.00
154.20
147.83
784,178
Feb 17, 2026
154.00
155.50
153.70
153.80
147.45
639,052
Feb 16, 2026
152.70
154.30
152.70
153.90
147.55
584,435
Feb 13, 2026
152.00
153.00
151.10
152.30
146.01
1,240,962
Feb 12, 2026
152.00
152.90
151.70
151.90
145.63
1,135,215
Feb 11, 2026
153.20
154.10
151.90
151.90
145.63
1,051,387
Feb 10, 2026
154.20
155.00
152.10
152.80
146.49
910,636
Feb 9, 2026
157.00
157.40
154.90
155.00
148.60
627,857
Feb 6, 2026
155.40
157.00
155.40
157.00
150.52
869,683
Feb 5, 2026
157.00
157.10
155.50
155.80
149.37
827,978
Feb 4, 2026
155.00
157.00
154.50
157.00
150.52
1,158,011
Feb 3, 2026
155.40
155.80
154.10
155.00
148.60
1,199,370
Feb 2, 2026
153.50
155.30
153.20
154.60
148.22
1,067,960
Jan 30, 2026
153.30
153.90
152.80
153.10
146.78
1,206,996
Jan 29, 2026
152.00
153.20
151.40
153.10
146.78
1,005,054
Jan 28, 2026
151.30
151.70
150.00
151.10
144.86
1,973,791
Jan 27, 2026
151.50
153.00
151.50
151.70
145.44
1,510,857
Jan 26, 2026
154.00
154.20
151.20
151.40
145.15
1,863,133
Jan 23, 2026
2.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
161.00
161.70
152.90
152.90
146.59
2,713,629
Jan 22, 2026
163.30
164.20
159.50
161.40
152.77
2,169,012
Jan 21, 2026
160.50
162.60
160.20
160.80
152.20
894,225
Jan 20, 2026
160.00
161.20
159.40
161.10
152.49
667,154
Jan 19, 2026
160.10
161.90
159.30
160.60
152.01
1,134,201
Jan 16, 2026
161.00
162.40
160.50
161.70
153.05
529,777
Jan 15, 2026
160.00
162.40
159.60
161.80
153.15
650,012
Jan 14, 2026
157.70
160.30
156.60
160.30
151.73
1,009,292
Jan 13, 2026
160.60
160.90
159.10
159.30
150.78
816,482
Jan 12, 2026
159.20
160.40
158.80
160.20
151.63
615,708
Jan 9, 2026
159.40
159.50
158.50
159.20
150.69
422,113
Jan 8, 2026
159.50
159.90
158.30
159.70
151.16
833,276
Jan 7, 2026
163.50
163.50
158.70
159.70
151.16
1,050,932
Jan 6, 2026
162.00
163.50
161.50
163.50
154.76
482,439
Jan 5, 2026
165.10
165.10
160.60
161.60
152.96
551,970
Jan 2, 2026
166.00
166.20
165.10
165.10
156.27
364,051
Dec 30, 2025
165.90
166.80
165.50
166.50
157.60
338,830
Dec 29, 2025
164.90
166.10
164.30
165.80
156.93
313,991
Dec 23, 2025
164.40
165.60
163.90
164.90
156.08
451,048
Dec 22, 2025
163.00
163.90
162.00
163.60
154.85
379,642
Dec 19, 2025
160.60
163.70
160.60
163.70
154.95
1,549,520
Dec 18, 2025
159.30
161.10
158.70
161.10
152.49
847,100
Dec 17, 2025
161.00
161.00
158.40
159.30
150.78
816,659
Dec 16, 2025
161.40
161.90
160.30
160.50
151.92
590,063
Dec 15, 2025
160.10
161.90
159.80
161.20
152.58
704,920
Dec 12, 2025
160.30
160.80
160.00
160.10
151.54
303,249
Dec 11, 2025
160.00
160.10
158.90
159.80
151.26
461,335
Dec 10, 2025
157.90
159.70
157.30
159.70
151.16
962,766
Dec 9, 2025
158.00
159.20
157.70
157.90
149.46
912,463
Dec 8, 2025
158.00
158.60
157.30
158.00
149.55
649,551
Dec 5, 2025
157.40
158.40
156.70
158.30
149.84
443,893
Dec 4, 2025
156.50
157.70
155.50
157.40
148.98
563,414
Dec 3, 2025
159.40
159.50
155.80
156.50
148.13
901,706
Dec 2, 2025
160.20
160.30
158.80
160.10
151.54
635,556
Dec 1, 2025
159.50
160.20
158.50
160.20
151.63
843,284
Nov 28, 2025
158.50
159.70
158.10
159.50
150.97
725,702
Nov 27, 2025
160.60
161.30
160.10
160.70
152.11
351,736
Nov 26, 2025
159.60
160.80
159.30
160.40
151.82
513,340
Nov 25, 2025
159.20
159.80
158.10
159.80
151.26
316,553
Nov 24, 2025
159.50
159.50
158.20
159.30
150.78
1,078,009
Nov 21, 2025
159.20
160.20
158.50
160.10
151.54
436,599
Nov 20, 2025
158.50
160.10
158.00
159.40
150.88
417,353
Nov 19, 2025
158.80
159.30
156.90
157.80
149.36
572,755
Nov 18, 2025
160.60
160.60
157.90
158.40
149.93
644,348
Nov 17, 2025
161.00
161.80
160.40
161.40
152.77
344,728
Nov 14, 2025
161.10
162.10
160.20
160.80
152.20
333,160
Nov 13, 2025
162.30
162.60
161.00
161.40
152.77
537,473
Nov 12, 2025
162.80
163.30
162.20
162.40
153.72
406,665
Nov 11, 2025
161.00
163.30
160.90
162.90
154.19
411,228
Nov 10, 2025
161.50
162.00
160.10
160.90
152.30
465,207
Nov 7, 2025
161.80
162.20
159.60
161.00
152.39
307,615
Nov 6, 2025
161.70
162.20
160.70
161.90
153.24
481,378
